KissMeData/012210/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185300,6382,1594,1594,1594,1594,1
20230807,185200,6382,1594,1594,1594,1594,0
20230807,185100,6382,1594,1594,1594,1594,0
20230807,185000,6382,1594,1594,1594,1594,0
20230807,184900,6382,1594,1594,1594,1594,0
20230807,184800,6382,1594,1594,1594,1594,0
20230807,184700,6382,1594,1594,1594,1594,0
20230807,184600,6382,1594,1594,1594,1594,0
20230807,184500,6382,1594,1594,1594,1594,0
20230807,184400,6382,1594,1594,1594,1594,0
20230807,184300,6382,1594,1594,1594,1594,0
20230807,184200,6382,1594,1594,1594,1594,0
20230807,184100,6382,1594,1594,1594,1594,0
20230807,184000,6382,1594,1594,1594,1594,0
20230807,183900,6382,1594,1594,1594,1594,0
20230807,183800,6382,1594,1594,1594,1594,0
20230807,183700,6382,1594,1594,1594,1594,0
20230807,183600,6382,1594,1594,1594,1594,0
20230807,183500,6382,1594,1594,1594,1594,0
20230807,183400,6382,1594,1594,1594,1594,0
20230807,183300,6382,1594,1594,1594,1594,0
20230807,183200,6382,1594,1594,1594,1594,0
20230807,183100,6382,1594,1594,1594,1594,0
20230807,183000,6382,1594,1594,1594,1594,0
20230807,182900,6382,1594,1594,1594,1594,0
20230807,182800,6382,1594,1594,1594,1594,0
20230807,182700,6382,1594,1594,1594,1594,0
20230807,182600,6382,1594,1594,1594,1594,0
20230807,182500,6382,1594,1594,1594,1594,0
20230807,182400,6382,1594,1594,1594,1594,0
20230807,182300,6382,1594,1594,1594,1594,1
20230807,182200,6382,1594,1594,1594,1594,0
20230807,182100,6382,1594,1594,1594,1594,0
20230807,182000,6382,1594,1594,1594,1594,0
20230807,181900,6382,1594,1594,1594,1594,0
20230807,181800,6382,1594,1594,1594,1594,0
20230807,181700,6382,1594,1594,1594,1594,0
20230807,181600,6382,1594,1594,1594,1594,0
20230807,181500,6382,1594,1594,1594,1594,0
20230807,181400,6382,1594,1594,1594,1594,0
20230807,181300,6382,1594,1594,1594,1594,0
20230807,181200,6382,1594,1594,1594,1594,0
20230807,181100,6382,1594,1594,1594,1594,0
20230807,181000,6382,1594,1594,1594,1594,0
20230807,180900,6382,1594,1594,1594,1594,0
20230807,180800,6382,1594,1594,1594,1594,0
20230807,180700,6382,1594,1594,1594,1594,0
20230807,180600,6382,1594,1594,1594,1594,0
20230807,180500,6382,1594,1594,1594,1594,0
20230807,180400,6382,1594,1594,1594,1594,0
20230807,180300,6382,1594,1594,1594,1594,0
20230807,180200,6382,1594,1594,1594,1594,0
20230807,180100,6382,1594,1594,1594,1594,0
20230807,180000,6382,1594,1594,1594,1594,0
20230807,175900,6382,1594,1594,1594,1594,0
20230807,175800,6382,1594,1594,1594,1594,0
20230807,175700,6382,1594,1594,1594,1594,0
20230807,175600,6382,1594,1594,1594,1594,0
20230807,175500,6382,1594,1594,1594,1594,0
20230807,175400,6382,1594,1594,1594,1594,0
20230807,175300,6382,1594,1594,1594,1594,1
20230807,175200,6382,1594,1594,1594,1594,0
20230807,175100,6382,1594,1594,1594,1594,0
20230807,175000,6382,1594,1594,1594,1594,0
20230807,174900,6382,1594,1594,1594,1594,0
20230807,174800,6382,1594,1594,1594,1594,0
20230807,174700,6382,1594,1594,1594,1594,0
20230807,174600,6382,1594,1594,1594,1594,0
20230807,174500,6382,1594,1594,1594,1594,0
20230807,174400,6382,1594,1594,1594,1594,0
20230807,174300,6382,1594,1594,1594,1594,0
20230807,174200,6382,1594,1594,1594,1594,0
20230807,174100,6382,1594,1594,1594,1594,0
20230807,174000,6382,1594,1594,1594,1594,0
20230807,173900,6382,1594,1594,1594,1594,0
20230807,173800,6382,1594,1594,1594,1594,0
20230807,173700,6382,1594,1594,1594,1594,0
20230807,173600,6382,1594,1594,1594,1594,0
20230807,173500,6382,1594,1594,1594,1594,0
20230807,173400,6382,1594,1594,1594,1594,0
20230807,173300,6382,1594,1594,1594,1594,0
20230807,173200,6382,1594,1594,1594,1594,0
20230807,173100,6382,1594,1594,1594,1594,0
20230807,173000,6382,1594,1594,1594,1594,0
20230807,172900,6382,1594,1594,1594,1594,0
20230807,172800,6382,1594,1594,1594,1594,0
20230807,172700,6382,1594,1594,1594,1594,0
20230807,172600,6382,1594,1594,1594,1594,0
20230807,172500,6382,1594,1594,1594,1594,0
20230807,172400,6382,1594,1594,1594,1594,0
20230807,172300,6382,1594,1594,1594,1594,1
20230807,172200,6382,1594,1594,1594,1594,0
20230807,172100,6382,1594,1594,1594,1594,0
20230807,172000,6382,1594,1594,1594,1594,0
20230807,171900,6382,1594,1594,1594,1594,0
20230807,171800,6382,1594,1594,1594,1594,0
20230807,171700,6382,1594,1594,1594,1594,0
20230807,171600,6382,1594,1594,1594,1594,0
20230807,171500,6382,1594,1594,1594,1594,0
20230807,171400,6382,1594,1594,1594,1594,0
20230807,171300,6382,1594,1594,1594,1594,0
20230807,171200,6382,1594,1594,1594,1594,0
20230807,171100,6382,1594,1594,1594,1594,0
20230807,171000,6382,1594,1594,1594,1594,0
20230807,170900,6382,1594,1594,1594,1594,0
20230807,170800,6382,1594,1594,1594,1594,0
20230807,170700,6382,1594,1594,1594,1594,0
20230807,170600,6382,1594,1594,1594,1594,0
20230807,170500,6382,1594,1594,1594,1594,0
20230807,170400,6382,1594,1594,1594,1594,0
20230807,170300,6382,1594,1594,1594,1594,0
20230807,170200,6382,1594,1594,1594,1594,0
20230807,170100,6382,1594,1594,1594,1594,0
20230807,170000,6382,1594,1594,1594,1594,0
20230807,165900,6382,1594,1594,1594,1594,0
20230807,165800,6382,1594,1594,1594,1594,0
20230807,165700,6382,1594,1594,1594,1594,0
20230807,165600,6382,1594,1594,1594,1594,0
20230807,165500,6382,1594,1594,1594,1594,0
20230807,165400,6382,1594,1594,1594,1594,0
20230807,165300,6382,1594,1594,1594,1594,1
20230807,165200,6382,1594,1594,1594,1594,0
20230807,165100,6382,1594,1594,1594,1594,0
20230807,165000,6382,1594,1594,1594,1594,0
20230807,164900,6382,1594,1594,1594,1594,0
20230807,164800,6382,1594,1594,1594,1594,0
20230807,164700,6382,1594,1594,1594,1594,0
20230807,164600,6382,1594,1594,1594,1594,0
20230807,164500,6382,1594,1594,1594,1594,0
20230807,164400,6382,1594,1594,1594,1594,0
20230807,164300,6382,1594,1594,1594,1594,0
20230807,164200,6382,1594,1594,1594,1594,0
20230807,164100,6382,1594,1594,1594,1594,0
20230807,164000,6382,1594,1594,1594,1594,0
20230807,163900,6382,1594,1594,1594,1594,0
20230807,163800,6382,1594,1594,1594,1594,0
20230807,163700,6382,1594,1594,1594,1594,0
20230807,163600,6382,1594,1594,1594,1594,0
20230807,163500,6382,1594,1594,1594,1594,0
20230807,163400,6382,1594,1594,1594,1594,0
20230807,163300,6382,1594,1594,1594,1594,0
20230807,163200,6382,1594,1594,1594,1594,0
20230807,163100,6382,1594,1594,1594,1594,0
20230807,163000,6382,1594,1594,1594,1594,0
20230807,162900,6382,1594,1594,1594,1594,0
20230807,162800,6382,1594,1594,1594,1594,0
20230807,162700,6382,1594,1594,1594,1594,0
20230807,162600,6382,1594,1594,1594,1594,0
20230807,162500,6382,1594,1594,1594,1594,0
20230807,162400,6382,1594,1594,1594,1594,0
20230807,162300,6382,1594,1594,1594,1594,1
20230807,162200,6382,1594,1594,1594,1594,0
20230807,162100,6382,1594,1594,1594,1594,0
20230807,162000,6382,1594,1594,1594,1594,0
20230807,161900,6382,1594,1594,1594,1594,0
20230807,161800,6382,1594,1594,1594,1594,0
20230807,161700,6382,1594,1594,1594,1594,0
20230807,161600,6382,1594,1594,1594,1594,0
20230807,161500,6382,1594,1594,1594,1594,0
20230807,161400,6382,1594,1594,1594,1594,0
20230807,161300,6382,1594,1594,1594,1594,0
20230807,161200,6382,1594,1594,1594,1594,0
20230807,161100,6382,1594,1594,1594,1594,0
20230807,161000,6382,1594,1594,1594,1594,0
20230807,160900,6382,1594,1594,1594,1594,0
20230807,160800,6382,1594,1594,1594,1594,0
20230807,160700,6382,1594,1594,1594,1594,0
20230807,160600,6382,1594,1594,1594,1594,0
20230807,160500,6382,1594,1594,1594,1594,0
20230807,160400,6382,1594,1594,1594,1594,0
20230807,160300,6382,1594,1594,1594,1594,0
20230807,160200,6382,1594,1594,1594,1594,0
20230807,160100,6382,1594,1594,1594,1594,0
20230807,160000,6382,1594,1594,1594,1594,0
20230807,155900,6382,1594,1594,1594,1594,0
20230807,155800,6382,1594,1594,1594,1594,0
20230807,155700,6382,1594,1594,1594,1594,0
20230807,155600,6382,1594,1594,1594,1594,0
20230807,155500,6382,1594,1594,1594,1594,0
20230807,155400,6382,1594,1594,1594,1594,0
20230807,155300,6382,1594,1594,1594,1594,1
20230807,155200,6382,1594,1594,1594,1594,0
20230807,155100,6382,1594,1594,1594,1594,0
20230807,155000,6382,1594,1594,1594,1594,0
20230807,154900,6382,1594,1594,1594,1594,0
20230807,154800,6382,1594,1594,1594,1594,0
20230807,154700,6382,1594,1594,1594,1594,0
20230807,154600,6382,1594,1594,1594,1594,0
20230807,154500,6382,1594,1594,1594,1594,0
20230807,154400,6382,1594,1594,1594,1594,0
20230807,154300,6382,1594,1594,1594,1594,0
20230807,154200,6382,1594,1594,1594,1594,0
20230807,154100,6382,1594,1594,1594,1594,0
20230807,154000,6382,1594,1594,1594,1594,0
20230807,153900,6382,1594,1594,1594,1594,0
20230807,153800,6382,1594,1594,1594,1594,0
20230807,153700,6382,1594,1594,1594,1594,0
20230807,153600,6382,1594,1594,1594,1594,0
20230807,153500,6382,1594,1594,1594,1594,0
20230807,153400,6382,1594,1594,1594,1594,0
20230807,153300,6382,1594,1594,1594,1594,0
20230807,153200,6382,1594,1594,1594,1594,0
20230807,153100,6382,1594,1594,1594,1594,0
20230807,153000,6382,1594,1594,1594,1594,0
20230807,152900,6382,1594,1594,1594,1594,0
20230807,152800,6382,1594,1594,1594,1594,0
20230807,152700,6382,1594,1594,1594,1594,0
20230807,152600,6382,1594,1594,1594,1594,0
20230807,152500,6382,1594,1594,1594,1594,0
20230807,152400,6382,1594,1594,1594,1594,0
20230807,152300,6382,1594,1594,1594,1594,0
20230807,152200,6382,1594,1594,1594,1594,0
20230807,152100,6382,1594,1594,1594,1594,0
20230807,152000,6382,1594,1594,1594,1594,0
20230807,151900,6382,1594,1594,1594,1594,0
20230807,151800,6382,1594,1594,1594,1594,0
20230807,151700,6382,1594,1594,1594,1594,0
20230807,151600,6382,1594,1594,1594,1594,0
20230807,151500,6382,1594,1594,1594,1594,0
20230807,151400,6382,1594,1594,1594,1594,0
20230807,151300,6382,1594,1594,1594,1594,0
20230807,151200,6382,1594,1594,1594,1594,0
20230807,151100,6382,1594,1594,1594,1594,0
20230807,151000,6382,1594,1594,1594,1594,0
20230807,150900,6382,1594,1594,1594,1594,0
20230807,150800,6382,1594,1594,1594,1594,0
20230807,150700,6382,1594,1594,1594,1594,0
20230807,150600,6382,1594,1594,1594,1594,0
20230807,150500,6382,1594,1594,1594,1594,0
20230807,150400,6382,1594,1594,1594,1594,0
20230807,150300,6382,1594,1594,1594,1594,0
20230807,150200,6382,1594,1594,1594,1594,0
20230807,150100,6382,1594,1594,1594,1594,0
20230807,150000,6382,1594,1594,1594,1594,0
20230807,145900,6382,1594,1594,1594,1594,0
20230807,145800,6382,1594,1594,1594,1594,0
20230807,145700,6382,1594,1594,1594,1594,0
20230807,145600,6382,1594,1594,1594,1594,0
20230807,145500,6382,1594,1594,1594,1594,0
20230807,145400,6382,1594,1594,1594,1594,0
20230807,145300,6382,1594,1594,1594,1594,0
20230807,145200,6382,1594,1594,1594,1594,0
20230807,145100,6382,1594,1594,1594,1594,0
20230807,145000,6382,1594,1594,1594,1594,0
20230807,144900,6382,1594,1594,1594,1594,0
20230807,144800,6382,1594,1594,1594,1594,0
20230807,144700,6382,1594,1594,1594,1594,0
20230807,144600,6382,1594,1594,1594,1594,0
20230807,144500,6382,1594,1594,1594,1594,0
20230807,144400,6382,1594,1594,1594,1594,0
20230807,144300,6382,1594,1594,1594,1594,0
20230807,144200,6382,1594,1594,1594,1594,0
20230807,144100,6382,1594,1594,1594,1594,0
20230807,144000,6382,1594,1594,1594,1594,0
20230807,143900,6382,1594,1594,1594,1594,0
20230807,143800,6382,1594,1594,1594,1594,0
20230807,143700,6382,1594,1594,1594,1594,0
20230807,143600,6382,1594,1594,1594,1594,0
20230807,143500,6382,1594,1594,1594,1594,0
20230807,143400,6382,1594,1594,1594,1594,0
20230807,143300,6382,1594,1594,1594,1594,0
20230807,143200,6382,1594,1594,1594,1594,0
20230807,143100,6382,1594,1594,1594,1594,0
20230807,143000,6382,1594,1594,1594,1594,0
20230807,142900,6382,1594,1594,1594,1594,0
20230807,142800,6382,1594,1594,1594,1594,0
20230807,142700,6382,1594,1594,1594,1594,0
20230807,142600,6382,1594,1594,1594,1594,0
20230807,142500,6382,1594,1594,1594,1594,0
20230807,142400,6382,1594,1594,1594,1594,0
20230807,142300,6382,1594,1594,1594,1594,0
20230807,142200,6382,1594,1594,1594,1594,0
20230807,142100,6382,1594,1594,1594,1594,0
20230807,142000,6382,1594,1594,1594,1594,0
20230807,141900,6382,1594,1594,1594,1594,0
20230807,141800,6382,1594,1594,1594,1594,0
20230807,141700,6382,1594,1594,1594,1594,0
20230807,141600,6382,1594,1594,1594,1594,0
20230807,141500,6382,1594,1594,1594,1594,0
20230807,141400,6382,1594,1594,1594,1594,0
20230807,141300,6382,1594,1594,1594,1594,0
20230807,141200,6382,1594,1594,1594,1594,0
20230807,141100,6382,1594,1594,1594,1594,0
20230807,141000,6382,1594,1594,1594,1594,0
20230807,140900,6382,1594,1594,1594,1594,0
20230807,140800,6382,1594,1594,1594,1594,0
20230807,140700,6382,1594,1594,1594,1594,0
20230807,140600,6382,1594,1594,1594,1594,0
20230807,140500,6382,1594,1594,1594,1594,0
20230807,140400,6382,1594,1594,1594,1594,0
20230807,140300,6382,1594,1594,1594,1594,0
20230807,140200,6382,1594,1594,1594,1594,0
20230807,140100,6382,1594,1594,1594,1594,0
20230807,140000,6382,1594,1594,1594,1594,0
20230807,135900,6382,1594,1594,1594,1594,0
20230807,135800,6382,1594,1594,1594,1594,0
20230807,135700,6382,1594,1594,1594,1594,0
20230807,135600,6382,1594,1594,1594,1594,0
20230807,135500,6382,1594,1594,1594,1594,0
20230807,135400,6382,1594,1594,1594,1594,0
20230807,135300,6382,1594,1594,1594,1594,0
20230807,135200,6382,1594,1594,1594,1594,0
20230807,135100,6382,1594,1594,1594,1594,0
20230807,135000,6382,1594,1594,1594,1594,0
20230807,134900,6382,1594,1594,1594,1594,0
20230807,134800,6382,1594,1594,1594,1594,0
20230807,134700,6382,1594,1594,1594,1594,0
20230807,134600,6382,1594,1594,1594,1594,0
20230807,134500,6382,1594,1594,1594,1594,0
20230807,134400,6382,1594,1594,1594,1594,0
20230807,134300,6382,1594,1594,1594,1594,0
20230807,134200,6382,1594,1594,1594,1594,0
20230807,134100,6382,1594,1594,1594,1594,0
20230807,134000,6382,1594,1594,1594,1594,0
20230807,133900,6382,1594,1594,1594,1594,0
20230807,133800,6382,1594,1594,1594,1594,0
20230807,133700,6382,1594,1594,1594,1594,0
20230807,133600,6382,1594,1594,1594,1594,0
20230807,133500,6382,1594,1594,1594,1594,0
20230807,133400,6382,1594,1594,1594,1594,0
20230807,133300,6382,1594,1594,1594,1594,0
20230807,133200,6382,1594,1594,1594,1594,0
20230807,133100,6382,1594,1594,1594,1594,0
20230807,133000,6382,1594,1594,1594,1594,0
20230807,132900,6382,1594,1594,1594,1594,0
20230807,132800,6382,1594,1594,1594,1594,0
20230807,132700,6382,1594,1594,1594,1594,0
20230807,132600,6382,1594,1594,1594,1594,0
20230807,132500,6382,1594,1594,1594,1594,0
20230807,132400,6382,1594,1594,1594,1594,0
20230807,132300,6382,1594,1594,1594,1594,0
20230807,132200,6382,1594,1594,1594,1594,0
20230807,132100,6382,1594,1594,1594,1594,0
20230807,132000,6382,1594,1594,1594,1594,0
20230807,131900,6382,1594,1594,1594,1594,0
20230807,131800,6382,1594,1594,1594,1594,0
20230807,131700,6382,1594,1594,1594,1594,0
20230807,131600,6382,1594,1594,1594,1594,0
20230807,131500,6382,1594,1594,1594,1594,0
20230807,131400,6382,1594,1594,1594,1594,0
20230807,131300,6382,1594,1594,1594,1594,0
20230807,131200,6382,1594,1594,1594,1594,0
20230807,131100,6382,1594,1594,1594,1594,0
20230807,131000,6382,1594,1594,1594,1594,0
20230807,130900,6382,1594,1594,1594,1594,0
20230807,130800,6382,1594,1594,1594,1594,0
20230807,130700,6382,1594,1594,1594,1594,0
20230807,130600,6382,1594,1594,1594,1594,0
20230807,130500,6382,1594,1594,1594,1594,0
20230807,130400,6382,1594,1594,1594,1594,0
20230807,130300,6382,1594,1594,1594,1594,0
20230807,130200,6382,1594,1594,1594,1594,0
20230807,130100,6382,1594,1594,1594,1594,0
20230807,130000,6382,1594,1594,1594,1594,0
20230807,125900,6382,1594,1594,1594,1594,0
20230807,125800,6382,1594,1594,1594,1594,0
20230807,125700,6382,1594,1594,1594,1594,0
20230807,125600,6382,1594,1594,1594,1594,0
20230807,125500,6382,1594,1594,1594,1594,0
20230807,125400,6382,1594,1594,1594,1594,0
20230807,125300,6382,1594,1594,1594,1594,0
20230807,125200,6382,1594,1594,1594,1594,0
20230807,125100,6382,1594,1594,1594,1594,0
20230807,125000,6382,1594,1594,1594,1594,0
20230807,124900,6382,1594,1594,1594,1594,0
20230807,124800,6382,1594,1594,1594,1594,0
20230807,124700,6382,1594,1594,1594,1594,0
20230807,124600,6382,1594,1594,1594,1594,0
20230807,124500,6382,1594,1594,1594,1594,0
20230807,124400,6382,1594,1594,1594,1594,0
20230807,124300,6382,1594,1594,1594,1594,0
20230807,124200,6382,1594,1594,1594,1594,0
20230807,124100,6382,1594,1594,1594,1594,0
20230807,124000,6382,1594,1594,1594,1594,0
20230807,123900,6382,1594,1594,1594,1594,0
20230807,123800,6382,1594,1594,1594,1594,0
20230807,123700,6382,1594,1594,1594,1594,0
20230807,123600,6382,1594,1594,1594,1594,0
20230807,123500,6382,1594,1594,1594,1594,0
20230807,123400,6382,1594,1594,1594,1594,0
20230807,123300,6382,1594,1594,1594,1594,0
20230807,123200,6382,1594,1594,1594,1594,0
20230807,123100,6382,1594,1594,1594,1594,0
20230807,123000,6382,1594,1594,1594,1594,0
20230807,122900,6382,1594,1594,1594,1594,0
20230807,122800,6382,1594,1594,1594,1594,0
20230807,122700,6382,1594,1594,1594,1594,0
20230807,122600,6382,1594,1594,1594,1594,0
20230807,122500,6382,1594,1594,1594,1594,0
20230807,122400,6382,1594,1594,1594,1594,0
20230807,122300,6382,1594,1594,1594,1594,0
20230807,122200,6382,1594,1594,1594,1594,0
20230807,122100,6382,1594,1594,1594,1594,0
20230807,122000,6382,1594,1594,1594,1594,0
20230807,121900,6382,1594,1594,1594,1594,0
20230807,121800,6382,1594,1594,1594,1594,0
20230807,121700,6382,1594,1594,1594,1594,0
20230807,121600,6382,1594,1594,1594,1594,0
20230807,121500,6382,1594,1594,1594,1594,0
20230807,121400,6382,1594,1594,1594,1594,0
20230807,121300,6382,1594,1594,1594,1594,0
20230807,121200,6382,1594,1594,1594,1594,1
20230807,121100,4788,1596,1596,1596,1596,0
20230807,121000,4788,1596,1596,1596,1596,0
20230807,120900,4788,1596,1596,1596,1596,0
20230807,120800,4788,1596,1596,1596,1596,0
20230807,120700,4788,1596,1596,1596,1596,0
20230807,120600,4788,1596,1596,1596,1596,0
20230807,120500,4788,1596,1596,1596,1596,0
20230807,120400,4788,1596,1596,1596,1596,0
20230807,120300,4788,1596,1596,1596,1596,0
20230807,120200,4788,1596,1596,1596,1596,0
20230807,120100,4788,1596,1596,1596,1596,0
20230807,120000,4788,1596,1596,1596,1596,0
20230807,115900,4788,1596,1596,1596,1596,0
20230807,115800,4788,1596,1596,1596,1596,0
20230807,115700,4788,1596,1596,1596,1596,0
20230807,115600,4788,1596,1596,1596,1596,0
20230807,115500,4788,1596,1596,1596,1596,0
20230807,115400,4788,1596,1596,1596,1596,0
20230807,115300,4788,1596,1596,1596,1596,0
20230807,115200,4788,1596,1596,1596,1596,0
20230807,115100,4788,1596,1596,1596,1596,0
20230807,115000,4788,1596,1596,1596,1596,0
20230807,114900,4788,1596,1596,1596,1596,0
20230807,114800,4788,1596,1596,1596,1596,0
20230807,114700,4788,1596,1596,1596,1596,0
20230807,114600,4788,1596,1596,1596,1596,0
20230807,114500,4788,1596,1596,1596,1596,0
20230807,114400,4788,1596,1596,1596,1596,0
20230807,114300,4788,1596,1596,1596,1596,0
20230807,114200,4788,1596,1596,1596,1596,0
20230807,114100,4788,1596,1596,1596,1596,0
20230807,114000,4788,1596,1596,1596,1596,0
20230807,113900,4788,1596,1596,1596,1596,0
20230807,113800,4788,1596,1596,1596,1596,0
20230807,113700,4788,1596,1596,1596,1596,0
20230807,113600,4788,1596,1596,1596,1596,0
20230807,113500,4788,1596,1596,1596,1596,0
20230807,113400,4788,1596,1596,1596,1596,0
20230807,113300,4788,1596,1596,1596,1596,0
20230807,113200,4788,1596,1596,1596,1596,0
20230807,113100,4788,1596,1596,1596,1596,0
20230807,113000,4788,1596,1596,1596,1596,0
20230807,112900,4788,1596,1596,1596,1596,0
20230807,112800,4788,1596,1596,1596,1596,0
20230807,112700,4788,1596,1596,1596,1596,0
20230807,112600,4788,1596,1596,1596,1596,0
20230807,112500,4788,1596,1596,1596,1596,0
20230807,112400,4788,1596,1596,1596,1596,0
20230807,112300,4788,1596,1596,1596,1596,0
20230807,112200,4788,1596,1596,1596,1596,0
20230807,112100,4788,1596,1596,1596,1596,0
20230807,112000,4788,1596,1596,1596,1596,0
20230807,111900,4788,1596,1596,1596,1596,0
20230807,111800,4788,1596,1596,1596,1596,0
20230807,111700,4788,1596,1596,1596,1596,0
20230807,111600,4788,1596,1596,1596,1596,0
20230807,111500,4788,1596,1596,1596,1596,0
20230807,111400,4788,1596,1596,1596,1596,0
20230807,111300,4788,1596,1596,1596,1596,0
20230807,111200,4788,1596,1596,1596,1596,0
20230807,111100,4788,1596,1596,1596,1596,0
20230807,111000,4788,1596,1596,1596,1596,0
20230807,110900,4788,1596,1596,1596,1596,0
20230807,110800,4788,1596,1596,1596,1596,0
20230807,110700,4788,1596,1596,1596,1596,0
20230807,110600,4788,1596,1596,1596,1596,0
20230807,110500,4788,1596,1596,1596,1596,0
20230807,110400,4788,1596,1596,1596,1596,0
20230807,110300,4788,1596,1596,1596,1596,0
20230807,110200,4788,1596,1596,1596,1596,0
20230807,110100,4788,1596,1596,1596,1596,0
20230807,110000,4788,1596,1596,1596,1596,0
20230807,105900,4788,1596,1596,1596,1596,0
20230807,105800,4788,1596,1596,1596,1596,0
20230807,105700,4788,1596,1596,1596,1596,0
20230807,105600,4788,1596,1596,1596,1596,0
20230807,105500,4788,1596,1596,1596,1596,0
20230807,105400,4788,1596,1596,1596,1596,0
20230807,105300,4788,1596,1596,1596,1596,0
20230807,105200,4788,1596,1596,1596,1596,0
20230807,105100,4788,1596,1596,1596,1596,0
20230807,105000,4788,1596,1596,1596,1596,0
20230807,104900,4788,1596,1596,1596,1596,0
20230807,104800,4788,1596,1596,1596,1596,0
20230807,104700,4788,1596,1596,1596,1596,0
20230807,104600,4788,1596,1596,1596,1596,0
20230807,104500,4788,1596,1596,1596,1596,0
20230807,104400,4788,1596,1596,1596,1596,0
20230807,104300,4788,1596,1596,1596,1596,0
20230807,104200,4788,1596,1596,1596,1596,0
20230807,104100,4788,1596,1596,1596,1596,0
20230807,104000,4788,1596,1596,1596,1596,0
20230807,103900,4788,1596,1596,1596,1596,0
20230807,103800,4788,1596,1596,1596,1596,0
20230807,103700,4788,1596,1596,1596,1596,0
20230807,103600,4788,1596,1596,1596,1596,0
20230807,103500,4788,1596,1596,1596,1596,0
20230807,103400,4788,1596,1596,1596,1596,0
20230807,103300,4788,1596,1596,1596,1596,0
20230807,103200,4788,1596,1596,1596,1596,0
20230807,103100,4788,1596,1596,1596,1596,0
20230807,103000,4788,1596,1596,1596,1596,0
20230807,102900,4788,1596,1596,1596,1596,0
20230807,102800,4788,1596,1596,1596,1596,0
20230807,102700,4788,1596,1596,1596,1596,0
20230807,102600,4788,1596,1596,1596,1596,0
20230807,102500,4788,1596,1596,1596,1596,0
20230807,102400,4788,1596,1596,1596,1596,0
20230807,102300,4788,1596,1596,1596,1596,0
20230807,102200,4788,1596,1596,1596,1596,0
20230807,102100,4788,1596,1596,1596,1596,0
20230807,102000,4788,1596,1596,1596,1596,0
20230807,101900,4788,1596,1596,1596,1596,0
20230807,101800,4788,1596,1596,1596,1596,0
20230807,101700,4788,1596,1596,1596,1596,0
20230807,101600,4788,1596,1596,1596,1596,0
20230807,101500,4788,1596,1596,1596,1596,0
20230807,101400,4788,1596,1596,1596,1596,0
20230807,101300,4788,1596,1596,1596,1596,3
20230807,101200,0,1597,1597,1597,1597,0
20230807,101100,0,1597,1597,1597,1597,0
20230807,101000,0,1597,1597,1597,1597,0
20230807,100900,0,1597,1597,1597,1597,0
20230807,100800,0,1597,1597,1597,1597,0
20230807,100700,0,1597,1597,1597,1597,0
20230807,100600,0,1597,1597,1597,1597,0
20230807,100500,0,1597,1597,1597,1597,0
20230807,100400,0,1597,1597,1597,1597,0
20230807,100300,0,1597,1597,1597,1597,0
20230807,100200,0,1597,1597,1597,1597,0
20230807,100100,0,1597,1597,1597,1597,0
20230807,100000,0,1597,1597,1597,1597,0
20230807,095900,0,1597,1597,1597,1597,0
20230807,095800,0,1597,1597,1597,1597,0
20230807,095700,0,1597,1597,1597,1597,0
20230807,095600,0,1597,1597,1597,1597,0
20230807,095500,0,1597,1597,1597,1597,0
20230807,095400,0,1597,1597,1597,1597,0
20230807,095300,0,1597,1597,1597,1597,0
20230807,095200,0,1597,1597,1597,1597,0
20230807,095100,0,1597,1597,1597,1597,0
20230807,095000,0,1597,1597,1597,1597,0
20230807,094900,0,1597,1597,1597,1597,0
20230807,094800,0,1597,1597,1597,1597,0
20230807,094700,0,1597,1597,1597,1597,0
20230807,094600,0,1597,1597,1597,1597,0
20230807,094500,0,1597,1597,1597,1597,0
20230807,094400,0,1597,1597,1597,1597,0
20230807,094300,0,1597,1597,1597,1597,0
20230807,094200,0,1597,1597,1597,1597,0
20230807,094100,0,1597,1597,1597,1597,0
20230807,094000,0,1597,1597,1597,1597,0
20230807,093900,0,1597,1597,1597,1597,0
20230807,093800,0,1597,1597,1597,1597,0
20230807,093700,0,1597,1597,1597,1597,0
20230807,093600,0,1597,1597,1597,1597,0
20230807,093500,0,1597,1597,1597,1597,0
20230807,093400,0,1597,1597,1597,1597,0
20230807,093300,0,1597,1597,1597,1597,0
20230807,093200,0,1597,1597,1597,1597,0
20230807,093100,0,1597,1597,1597,1597,0
20230807,093000,0,1597,1597,1597,1597,0
20230807,092900,0,1597,1597,1597,1597,0
20230807,092800,0,1597,1597,1597,1597,0
20230807,092700,0,1597,1597,1597,1597,0
20230807,092600,0,1597,1597,1597,1597,0
20230807,092500,0,1597,1597,1597,1597,0
20230807,092400,0,1597,1597,1597,1597,0
20230807,092300,0,1597,1597,1597,1597,0
20230807,092200,0,1597,1597,1597,1597,0
20230807,092100,0,1597,1597,1597,1597,0
20230807,092000,0,1597,1597,1597,1597,0
20230807,091900,0,1597,1597,1597,1597,0
20230807,091800,0,1597,1597,1597,1597,0
20230807,091700,0,1597,1597,1597,1597,0
20230807,091600,0,1597,1597,1597,1597,0
20230807,091500,0,1597,1597,1597,1597,0
20230807,091400,0,1597,1597,1597,1597,0
20230807,091300,0,1597,1597,1597,1597,0
20230807,091200,0,1597,1597,1597,1597,0
20230807,091100,0,1597,1597,1597,1597,0
20230807,091000,0,1597,1597,1597,1597,0
20230807,090900,0,1597,1597,1597,1597,0
20230807,090800,0,1597,1597,1597,1597,0
20230807,090700,0,1597,1597,1597,1597,0
20230807,090600,0,1597,1597,1597,1597,0
20230807,090500,0,1597,1597,1597,1597,0
20230807,090400,0,1597,1597,1597,1597,0
20230807,090300,0,1597,1597,1597,1597,0
20230807,090200,0,1597,1597,1597,1597,0
20230807,090100,0,1597,1597,1597,1597,0
20230807,090000,0,1597,1597,1597,1597,0